tiprankstipranks
Newton Resources Ltd. (HK:1231)
:1231
Hong Kong Market
1231
Newton Resources Ltd.
RESEARCH TOOLSreports

Newton Resources Ltd. (1231) Historical Prices

0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Apr 02, 2026
0.33
0.33
0.30
0.33
0.33
0.00%
0
0.00
Apr 01, 2026
0.33
0.33
0.30
0.33
0.33
0.00%
0
0.00
Mar 31, 2026
0.30
0.33
0.30
0.33
0.33
+10.00%
628,000
15.98
Mar 30, 2026
0.30
0.33
0.30
0.30
0.30
0.00%
0
0.00
Mar 27, 2026
0.30
0.31
0.30
0.30
0.30
+3.45%
102,000
2.71
Mar 26, 2026
0.30
0.30
0.29
0.29
0.29
-7.94%
200,000
5.78
Mar 25, 2026
0.32
0.32
0.30
0.32
0.32
-5.97%
0
0.00
Mar 24, 2026
0.34
0.34
0.30
0.34
0.34
0.00%
0
0.00
Mar 23, 2026
0.34
0.39
0.30
0.34
0.34
0.00%
0
0.00
Mar 20, 2026
0.34
0.34
0.30
0.34
0.34
-1.47%
0
0.00
Mar 19, 2026
0.30
0.39
0.30
0.34
0.34
+13.33%
14,000
0.36
Mar 18, 2026
0.30
0.30
0.30
0.30
0.30
0.00%
36,000
0.93
Mar 17, 2026
0.30
0.30
0.30
0.30
0.30
-1.64%
2,000
0.05
Mar 16, 2026
0.31
0.31
0.31
0.31
0.31
+1.67%
6,000
0.16
Mar 13, 2026
0.30
0.33
0.30
0.30
0.30
0.00%
0
0.00
Mar 12, 2026
0.30
0.33
0.30
0.30
0.30
0.00%
0
0.00
Mar 11, 2026
0.30
0.33
0.30
0.30
0.30
0.00%
0
0.00
Mar 10, 2026
0.30
0.30
0.30
0.30
0.30
0.00%
16,000
0.42
Mar 09, 2026
0.30
0.30
0.29
0.30
0.30
-1.64%
114,000
3.06
Mar 06, 2026
0.30
0.31
0.30
0.31
0.31
-4.69%
18,000
0.47
Mar 05, 2026
0.33
0.33
0.32
0.32
0.32
0.00%
4,000
0.10
Mar 04, 2026
0.34
0.34
0.32
0.32
0.32
-15.79%
14,000
0.37
Mar 03, 2026
0.40
0.40
0.38
0.38
0.38
+11.76%
18,000
0.48
Mar 02, 2026
0.35
0.35
0.35
0.34
0.34
-6.85%
20,000
0.53
Feb 27, 2026
0.39
0.39
0.37
0.37
0.37
+1.39%
14,000
0.38
Feb 26, 2026
0.36
0.36
0.31
0.36
0.36
0.00%
0
0.00
Feb 25, 2026
0.30
0.39
0.30
0.36
0.36
+20.00%
164,000
4.72
Feb 24, 2026
0.30
0.30
0.30
0.30
0.30
0.00%
0
0.00
Feb 23, 2026
0.30
0.30
0.30
0.30
0.30
0.00%
0
0.00
Feb 20, 2026
0.30
0.30
0.30
0.30
0.30
-6.25%
52,000
1.46
Feb 19, 2026
0.32
0.32
0.30
0.32
0.32
0.00%
0
0.00
Feb 18, 2026
0.32
0.32
0.30
0.32
0.32
0.00%
0
0.00
Feb 17, 2026
0.32
0.32
0.30
0.32
0.32
0.00%
0
0.00
Feb 16, 2026
0.32
0.32
0.30
0.32
0.32
0.00%
0
0.00
Feb 13, 2026
0.32
0.41
0.30
0.32
0.32
0.00%
0
0.00
Feb 12, 2026
0.32
0.32
0.30
0.32
0.32
+4.92%
0
0.00
Feb 11, 2026
0.31
0.34
0.31
0.33
0.33
+8.20%
446,000
10.20
Feb 10, 2026
0.31
0.35
0.30
0.31
0.31
0.00%
0
0.00
Feb 09, 2026
0.31
0.31
0.31
0.31
0.31
0.00%
6,000
0.12
Feb 06, 2026
0.31
0.32
0.30
0.31
0.31
0.00%
0
0.00
Feb 05, 2026
0.30
0.31
0.30
0.31
0.31
+1.67%
14,000
0.23
Feb 04, 2026
0.30
0.30
0.29
0.30
0.30
+1.69%
120,000
2.05
Feb 03, 2026
0.30
0.30
0.30
0.30
0.30
0.00%
0
0.00
Feb 02, 2026
0.30
0.30
0.30
0.30
0.30
0.00%
6,000
0.10
Jan 30, 2026
0.30
0.38
0.30
0.30
0.30
0.00%
0
0.00
Jan 29, 2026
0.30
0.30
0.30
0.30
0.30
0.00%
2,000
0.03
Jan 28, 2026
0.30
0.30
0.30
0.30
0.30
0.00%
0
0.00
Jan 27, 2026
0.30
0.30
0.30
0.30
0.30
0.00%
44,000
0.69
Jan 26, 2026
0.30
0.34
0.30
0.30
0.30
0.00%
0
0.00
Jan 23, 2026
0.30
0.30
0.30
0.30
0.30
0.00%
60,000
0.91
Rows:
50